XRN
Chiron Real Estate Inc.
stockNYSE
Market OpenOct 5, 2026 11:58:27 AM EDT
33.91USD-0.338%(-0.12)25,491
29.14Bid38.76Ask9.62SpreadXRN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.89 | 34.01 | 33.50 | 33.91 | -0.294% | 25,491 | 0.000% |
| 2026-10-02 | 34.67 | 34.94 | 33.93 | 34.01 | -1.105% | 105,667 | -0.294% |
| 2026-10-01 | 34.42 | 34.63 | 33.89 | 34.39 | -1.064% | 143,194 | -1.396% |
| 2026-09-30 | 35.50 | 35.50 | 34.75 | 34.76 | -1.558% | 96,575 | -2.445% |
| 2026-09-29 | 35.29 | 35.93 | 35.27 | 35.31 | -0.311% | 88,797 | -3.965% |
| 2026-09-28 | 35.83 | 36.00 | 35.24 | 35.42 | -1.199% | 152,589 | -4.263% |
| 2026-09-25 | 35.87 | 36.03 | 35.45 | 35.85 | +0.196% | 101,237 | -5.411% |
| 2026-09-24 | 35.73 | 36.05 | 35.47 | 35.78 | +0.590% | 71,936 | -5.226% |
| 2026-09-23 | 36.42 | 36.42 | 35.53 | 35.57 | -2.655% | 99,578 | -4.667% |
| 2026-09-22 | 36.28 | 36.66 | 36.23 | 36.54 | +0.883% | 79,799 | -7.198% |
| 2026-09-21 | 36.25 | 36.71 | 36.18 | 36.22 | +0.863% | 84,039 | -6.378% |
| 2026-09-18 | 36.09 | 36.16 | 35.62 | 35.91 | -0.554% | 140,550 | -5.569% |
| 2026-09-17 | 35.94 | 36.37 | 35.53 | 36.11 | +1.347% | 88,059 | -6.092% |
| 2026-09-16 | 36.11 | 36.43 | 35.38 | 35.63 | -1.411% | 104,627 | -4.827% |
| 2026-09-15 | 36.43 | 36.45 | 35.99 | 36.14 | -0.358% | 82,133 | -6.170% |
| 2026-09-14 | 35.85 | 36.46 | 35.50 | 36.27 | +0.778% | 130,573 | -6.507% |
| 2026-09-11 | 36.82 | 37.01 | 35.88 | 35.99 | -1.720% | 122,720 | -5.779% |
| 2026-09-10 | 36.89 | 37.44 | 36.35 | 36.62 | -0.973% | 89,593 | -7.400% |
| 2026-09-09 | 37.12 | 37.30 | 36.49 | 36.98 | -0.511% | 153,887 | -8.302% |
| 2026-09-08 | 36.84 | 37.18 | 36.64 | 37.17 | +0.568% | 89,597 | -8.771% |
| 2026-09-04 | 36.36 | 37.41 | 36.36 | 36.96 | +1.205% | 98,387 | -8.252% |
| 2026-09-03 | 37.09 | 37.09 | 36.44 | 36.52 | -1.030% | 77,143 | -7.147% |
| 2026-09-02 | 37.18 | 37.36 | 36.80 | 36.90 | -0.108% | 85,662 | -8.103% |
| 2026-09-01 | 36.25 | 37.22 | 36.13 | 36.94 | +1.205% | 136,264 | -8.202% |
| 2026-08-31 | 36.53 | 36.95 | 36.11 | 36.50 | -0.869% | 84,942 | -7.096% |
| 2026-08-28 | 37.06 | 37.29 | 36.60 | 36.82 | -0.190% | 70,411 | -7.903% |
| 2026-08-27 | 36.99 | 37.50 | 36.69 | 36.89 | -1.205% | 45,280 | -8.078% |
| 2026-08-26 | 37.61 | 37.65 | 36.99 | 37.34 | -0.876% | 68,280 | -9.186% |
| 2026-08-25 | 37.58 | 37.68 | 37.22 | 37.67 | +0.938% | 48,361 | -9.981% |
| 2026-08-24 | 37.27 | 37.76 | 36.85 | 37.32 | +0.458% | 55,131 | -9.137% |
| 2026-08-21 | 37.35 | 37.47 | 36.91 | 37.15 | +0.324% | 84,963 | -8.721% |
| 2026-08-20 | 36.67 | 37.32 | 36.37 | 37.03 | +0.434% | 104,428 | -8.426% |
| 2026-08-19 | 36.49 | 36.97 | 36.49 | 36.87 | +2.105% | 91,397 | -8.028% |
| 2026-08-18 | 36.64 | 37.16 | 36.10 | 36.11 | -0.715% | 86,540 | -6.092% |
| 2026-08-17 | 37.02 | 37.04 | 36.00 | 36.37 | -1.994% | 74,733 | -6.764% |
| 2026-08-14 | 37.35 | 37.67 | 36.82 | 37.11 | +1.449% | 133,062 | -8.623% |
| 2026-08-13 | 36.84 | 37.25 | 36.16 | 36.58 | +0.855% | 100,244 | -7.299% |
| 2026-08-12 | 36.46 | 37.23 | 36.00 | 36.27 | +3.333% | 187,172 | -6.507% |
| 2026-08-11 | 36.10 | 36.62 | 35.01 | 35.10 | -2.119% | 154,048 | -3.390% |
| 2026-08-10 | 36.10 | 36.20 | 35.42 | 35.86 | -0.582% | 121,630 | -5.438% |
| 2026-08-07 | 35.52 | 36.11 | 35.42 | 36.07 | +1.720% | 80,823 | -5.988% |
| 2026-08-06 | 35.59 | 36.62 | 34.92 | 35.46 | +1.141% | 103,658 | -4.371% |
| 2026-08-05 | 35.04 | 35.35 | 34.50 | 35.06 | -0.171% | 96,243 | -3.280% |
| 2026-08-04 | 35.05 | 35.61 | 34.76 | 35.12 | -0.425% | 98,762 | -3.445% |
| 2026-08-03 | 35.72 | 35.90 | 35.17 | 35.27 | -0.648% | 70,064 | -3.856% |
| 2026-07-31 | 35.62 | 35.84 | 35.06 | 35.50 | -0.477% | 78,712 | -4.479% |
| 2026-07-30 | 36.75 | 36.82 | 35.22 | 35.67 | -3.438% | 69,552 | -4.934% |
| 2026-07-29 | 37.19 | 37.42 | 36.84 | 36.94 | -1.098% | 63,542 | -8.202% |
| 2026-07-28 | 37.52 | 37.99 | 37.13 | 37.35 | +0.107% | 46,805 | -9.210% |
| 2026-07-27 | 37.70 | 37.79 | 37.18 | 37.31 | -0.692% | 60,844 | -9.113% |
| 2026-07-24 | 37.50 | 37.83 | 36.98 | 37.57 | +0.535% | 56,299 | -9.742% |
| 2026-07-23 | 36.71 | 37.54 | 36.71 | 37.37 | +0.673% | 95,963 | -9.259% |
| 2026-07-22 | 37.80 | 37.83 | 36.91 | 37.12 | -2.110% | 88,676 | -8.648% |
| 2026-07-21 | 37.02 | 37.99 | 36.78 | 37.92 | +2.376% | 83,887 | -10.575% |
| 2026-07-20 | 37.65 | 37.98 | 36.84 | 37.04 | -2.269% | 73,534 | -8.450% |
| 2026-07-17 | 38.21 | 38.43 | 37.43 | 37.90 | -0.447% | 75,944 | -10.528% |
| 2026-07-16 | 36.88 | 38.32 | 36.88 | 38.07 | +3.761% | 79,326 | -10.927% |
| 2026-07-15 | 36.62 | 37.48 | 36.62 | 36.69 | -0.326% | 69,783 | -7.577% |
| 2026-07-14 | 36.78 | 37.35 | 36.53 | 36.81 | +0.191% | 44,161 | -7.878% |
| 2026-07-13 | 36.42 | 37.13 | 36.42 | 36.74 | +1.156% | 73,815 | -7.703% |
| 2026-07-10 | 36.42 | 36.54 | 35.77 | 36.32 | -0.220% | 44,930 | -6.635% |
| 2026-07-09 | 36.63 | 37.30 | 36.07 | 36.40 | -0.519% | 68,429 | -6.841% |
| 2026-07-08 | 37.50 | 37.50 | 36.45 | 36.59 | -2.583% | 88,716 | -7.324% |
| 2026-07-07 | 37.60 | 38.06 | 37.39 | 37.56 | +0.616% | 79,299 | -9.718% |
| 2026-07-06 | 37.96 | 38.32 | 37.30 | 37.33 | -1.686% | 67,491 | -9.162% |
| 2026-07-02 | 38.10 | 38.65 | 37.75 | 37.97 | -0.341% | 70,583 | -10.693% |
| 2026-07-01 | 37.62 | 38.39 | 37.45 | 38.10 | +1.546% | 95,242 | -10.997% |
| 2026-06-30 | 37.20 | 37.70 | 36.78 | 37.52 | -0.106% | 75,739 | -9.622% |
| 2026-06-29 | 37.02 | 37.60 | 36.58 | 37.56 | +0.778% | 86,792 | -9.718% |
| 2026-06-26 | 36.31 | 37.38 | 35.96 | 37.27 | +3.184% | 288,585 | -9.015% |
| 2026-06-25 | 36.09 | 36.34 | 35.58 | 36.12 | -0.276% | 47,342 | -6.118% |
| 2026-06-24 | 35.90 | 36.41 | 35.46 | 36.22 | +1.258% | 171,708 | -6.378% |
| 2026-06-23 | 35.22 | 36.07 | 34.79 | 35.77 | +1.996% | 95,630 | -5.200% |
| 2026-06-22 | 35.04 | 35.33 | 34.69 | 35.07 | -0.085% | 87,329 | -3.308% |
| 2026-06-18 | 34.99 | 35.68 | 34.89 | 35.10 | +0.400% | 257,635 | -3.390% |
| 2026-06-17 | 35.61 | 36.01 | 34.73 | 34.96 | -2.727% | 135,727 | -3.003% |
| 2026-06-16 | 36.38 | 36.56 | 35.73 | 35.94 | -1.019% | 103,907 | -5.648% |
| 2026-06-15 | 37.51 | 37.60 | 36.26 | 36.31 | -2.077% | 179,201 | -6.610% |
| 2026-06-12 | 37.37 | 37.78 | 36.97 | 37.08 | -0.296% | 123,297 | -8.549% |
| 2026-06-11 | 37.28 | 37.87 | 37.18 | 37.19 | +0.514% | 110,975 | -8.820% |
| 2026-06-10 | 37.05 | 37.82 | 36.79 | 37.00 | -0.189% | 133,600 | -8.351% |
| 2026-06-09 | 36.34 | 37.24 | 36.02 | 37.07 | +2.944% | 154,521 | -8.524% |
| 2026-06-08 | 36.09 | 36.38 | 35.56 | 36.01 | +0.306% | 114,540 | -5.832% |
| 2026-06-05 | 35.76 | 36.23 | 35.45 | 35.90 | +0.251% | 117,818 | -5.543% |
| 2026-06-04 | 35.21 | 35.91 | 35.09 | 35.81 | +2.696% | 127,882 | -5.306% |
| 2026-06-03 | 35.37 | 36.04 | 34.73 | 34.87 | -2.023% | 185,709 | -2.753% |
| 2026-06-02 | 35.32 | 35.70 | 34.95 | 35.59 | +1.165% | 115,108 | -4.720% |
| 2026-06-01 | 35.75 | 36.47 | 35.09 | 35.18 | -2.386% | 175,752 | -3.610% |
| 2026-05-29 | 36.00 | 36.36 | 35.76 | 36.04 | -1.395% | 130,220 | -5.910% |
| 2026-05-28 | 36.90 | 36.90 | 36.11 | 36.55 | -0.218% | 155,438 | -7.223% |
| 2026-05-27 | 37.30 | 37.40 | 36.50 | 36.63 | -0.651% | 161,134 | -7.426% |
| 2026-05-26 | 37.34 | 37.92 | 36.63 | 36.87 | -1.470% | 189,623 | -8.028% |
| 2026-05-22 | 37.86 | 37.95 | 36.64 | 37.42 | -0.080% | 217,292 | -9.380% |
| 2026-05-21 | 36.15 | 37.81 | 35.50 | 37.45 | +3.310% | 306,400 | -9.453% |
| 2026-05-20 | 34.28 | 36.38 | 34.28 | 36.25 | +5.562% | 281,133 | -6.455% |
| 2026-05-19 | 33.77 | 34.36 | 33.70 | 34.34 | +0.674% | 155,214 | -1.252% |
| 2026-05-18 | 33.28 | 34.16 | 33.28 | 34.11 | +1.730% | 214,675 | -0.586% |
| 2026-05-15 | 34.40 | 34.52 | 33.51 | 33.53 | -3.036% | 113,706 | +1.133% |
| 2026-05-14 | 34.55 | 35.23 | 34.49 | 34.58 | +0.758% | 113,427 | -1.938% |
| 2026-05-13 | 34.10 | 34.39 | 33.49 | 34.32 | +0.616% | 275,987 | -1.195% |
| 2026-05-12 | 34.00 | 34.64 | 33.37 | 34.11 | +1.699% | 422,311 | -0.586% |
| 2026-05-11 | 34.22 | 34.49 | 32.97 | 33.54 | -1.324% | 656,684 | +1.103% |
| 2026-05-08 | 32.30 | 34.38 | 32.30 | 33.99 | +5.232% | 285,022 | -0.235% |
| 2026-05-07 | 32.50 | 32.90 | 29.05 | 32.30 | -9.244% | 751,571 | +4.985% |
| 2026-05-06 | 35.53 | 35.99 | 35.10 | 35.59 | +0.650% | 106,207 | -4.720% |
| 2026-05-05 | 35.04 | 35.42 | 35.02 | 35.36 | +1.144% | 62,637 | -4.101% |
| 2026-05-04 | 35.02 | 35.50 | 34.68 | 34.96 | -1.438% | 84,373 | -3.003% |
| 2026-05-01 | 35.04 | 35.55 | 34.85 | 35.47 | +1.141% | 73,038 | -4.398% |
| 2026-04-30 | 34.86 | 35.76 | 34.86 | 35.07 | +0.114% | 80,050 | -3.308% |
| 2026-04-29 | 35.80 | 35.80 | 35.01 | 35.03 | -2.233% | 52,258 | -3.197% |
| 2026-04-28 | 35.65 | 35.90 | 35.41 | 35.83 | +1.215% | 56,603 | -5.359% |
| 2026-04-27 | 35.75 | 36.04 | 35.29 | 35.40 | -1.034% | 94,805 | -4.209% |
| 2026-04-24 | 34.91 | 35.82 | 34.63 | 35.77 | +1.822% | 55,294 | -5.200% |
| 2026-04-23 | 34.78 | 35.27 | 34.70 | 35.13 | +0.890% | 47,642 | -3.473% |
| 2026-04-22 | 35.18 | 35.49 | 34.64 | 34.82 | -1.051% | 105,075 | -2.613% |
| 2026-04-21 | 36.09 | 36.10 | 35.18 | 35.19 | -2.521% | 115,098 | -3.637% |
| 2026-04-20 | 35.99 | 36.37 | 35.76 | 36.10 | -0.578% | 95,528 | -6.066% |
| 2026-04-17 | 36.07 | 36.61 | 35.95 | 36.31 | +1.396% | 89,326 | -6.610% |
| 2026-04-16 | 35.41 | 36.00 | 35.24 | 35.81 | +0.873% | 54,455 | -5.306% |
| 2026-04-15 | 35.07 | 35.51 | 34.95 | 35.50 | +0.453% | 62,299 | -4.479% |
| 2026-04-14 | 35.28 | 35.78 | 34.90 | 35.34 | -0.254% | 194,975 | -4.046% |
| 2026-04-13 | 35.56 | 35.56 | 35.07 | 35.43 | -0.701% | 46,048 | -4.290% |
| 2026-04-10 | 35.55 | 35.81 | 35.22 | 35.68 | +0.677% | 72,506 | -4.961% |
| 2026-04-09 | 34.07 | 35.53 | 34.07 | 35.44 | +2.993% | 96,121 | -4.317% |
| 2026-04-08 | 34.35 | 34.57 | 34.05 | 34.41 | +1.895% | 54,563 | -1.453% |
| 2026-04-07 | 33.21 | 33.94 | 33.21 | 33.77 | +1.108% | 53,060 | +0.415% |
| 2026-04-06 | 32.96 | 33.50 | 32.96 | 33.40 | +0.481% | 72,690 | +1.527% |
| 2026-04-02 | 32.85 | 33.30 | 32.23 | 33.24 | +0.880% | 99,750 | +2.016% |
| 2026-04-01 | 32.96 | 33.35 | 32.75 | 32.95 | -0.393% | 89,789 | +2.914% |
| 2026-03-31 | 33.02 | 33.49 | 32.83 | 33.08 | +0.700% | 130,725 | +2.509% |
| 2026-03-30 | 32.51 | 33.29 | 32.51 | 32.85 | +1.703% | 89,609 | +3.227% |
| 2026-03-27 | 32.89 | 33.10 | 32.30 | 32.30 | -2.711% | 87,042 | +4.985% |
| 2026-03-26 | 33.15 | 33.49 | 32.74 | 33.20 | +0.060% | 137,233 | +2.139% |
| 2026-03-25 | 33.87 | 33.87 | 32.93 | 33.18 | -0.510% | 128,315 | +2.200% |
| 2026-03-24 | 33.46 | 34.13 | 33.28 | 33.35 | -1.448% | 103,409 | +1.679% |
| 2026-03-23 | 33.00 | 34.29 | 32.51 | 33.84 | +3.740% | 128,417 | +0.207% |
| 2026-03-20 | 34.16 | 34.24 | 32.60 | 32.62 | -4.981% | 226,593 | +3.955% |
| 2026-03-19 | 34.10 | 35.06 | 34.02 | 34.33 | +0.615% | 206,185 | -1.223% |
| 2026-03-18 | 34.82 | 35.37 | 34.04 | 34.12 | -2.514% | 128,291 | -0.615% |
| 2026-03-17 | 34.45 | 35.17 | 34.16 | 35.00 | +2.130% | 129,434 | -3.114% |
| 2026-03-16 | 34.20 | 34.83 | 33.92 | 34.27 | +1.994% | 110,817 | -1.050% |
| 2026-03-13 | 34.59 | 34.99 | 33.29 | 33.60 | -2.069% | 182,882 | +0.923% |
| 2026-03-12 | 34.60 | 35.08 | 34.18 | 34.31 | -1.493% | 120,077 | -1.166% |
| 2026-03-11 | 35.91 | 35.91 | 34.83 | 34.83 | -3.277% | 91,562 | -2.641% |
| 2026-03-10 | 35.66 | 36.89 | 35.41 | 36.01 | +0.643% | 242,035 | -5.832% |
| 2026-03-09 | 35.41 | 35.95 | 34.70 | 35.78 | +0.112% | 206,030 | -5.226% |
| 2026-03-06 | 35.75 | 36.13 | 35.44 | 35.74 | -1.243% | 92,286 | -5.120% |
| 2026-03-05 | 35.99 | 36.45 | 35.51 | 36.19 | -0.276% | 213,953 | -6.300% |
| 2026-03-04 | 36.47 | 37.46 | 36.26 | 36.29 | +0.138% | 223,370 | -6.558% |
| 2026-03-03 | 35.91 | 37.00 | 34.85 | 36.24 | +1.314% | 146,678 | -6.429% |
| 2026-03-02 | 34.04 | 36.49 | 33.82 | 35.77 | +3.292% | 322,601 | -5.200% |
| 2026-02-27 | 36.44 | 37.00 | 34.19 | 34.63 | -5.383% | 210,794 | -2.079% |
| 2026-02-26 | 36.46 | 37.81 | 36.46 | 36.60 | -1.613% | 114,847 | -7.350% |
| 2026-02-25 | 36.26 | 37.20 | 35.85 | 37.20 | +2.649% | 75,731 | -8.844% |
| 2026-02-24 | 36.10 | 36.75 | 35.69 | 36.24 | +0.947% | 88,156 | -6.429% |
| 2026-02-23 | 36.00 | 36.25 | 35.72 | 35.90 | 0.000% | 46,188 | -5.543% |